Skip to main content

Smart Power Corp (NQ: CREG )

1.240 +0.110 (+9.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 12.00 12.00 11.20 11.70 608 -0.55(-4.49%)
Jul 28, 2017 12.59 12.59 11.60 12.25 4,362 +0.45(+3.81%)
Jul 27, 2017 12.60 12.60 11.80 11.80 999 -0.90(-7.09%)
Jul 26, 2017 12.90 13.43 12.70 12.70 464 -0.10(-0.78%)
Jul 25, 2017 12.80 13.10 12.80 12.80 2,733 +0.00(+0.00%)
Jul 24, 2017 13.10 13.10 12.50 12.80 716 -0.30(-2.29%)
Jul 21, 2017 13.90 13.00 13.10 6,888 -0.10(-0.76%)
Jul 20, 2017 13.20 13.40 13.20 13.20 698 -0.10(-0.75%)
Jul 19, 2017 13.23 13.30 13.20 13.30 643 -0.10(-0.75%)
Jul 18, 2017 13.31 13.90 13.00 13.40 6,528 -0.20(-1.47%)
Jul 17, 2017 13.60 13.60 13.50 13.60 282 -0.10(-0.73%)
Jul 14, 2017 13.00 13.80 12.70 13.70 8,794 +0.60(+4.58%)
Jul 13, 2017 13.10 13.10 12.99 13.10 748 -0.30(-2.24%)
Jul 12, 2017 13.20 13.40 13.10 13.40 279 -0.10(-0.74%)
Jul 11, 2017 13.80 14.00 12.90 13.50 11,402 +0.50(+3.85%)
Jul 10, 2017 13.70 13.70 13.00 13.00 322 -0.10(-0.76%)
Jul 07, 2017 13.20 14.00 13.10 13.10 6,277 -0.01(-0.08%)
Jul 06, 2017 13.46 13.46 13.10 13.11 830 -0.39(-2.88%)
Jul 05, 2017 13.40 13.80 13.20 13.50 349 +0.40(+3.05%)
Jul 03, 2017 13.20 13.70 13.00 13.10 2,673 +0.00(+0.00%)
Jun 30, 2017 13.90 14.00 13.00 13.10 11,042 -0.90(-6.43%)
Jun 29, 2017 14.00 14.80 13.00 14.00 11,997 +0.00(+0.00%)
Jun 28, 2017 13.90 14.00 13.13 14.00 250 +0.20(+1.45%)
Jun 27, 2017 13.00 15.50 13.00 13.80 19,584 +1.00(+7.81%)
Jun 26, 2017 13.03 13.20 12.80 12.80 190 -0.20(-1.54%)
Jun 23, 2017 13.30 14.90 12.70 13.00 11,115 -0.60(-4.40%)
Jun 22, 2017 13.94 13.94 13.50 13.60 126 -0.00(-0.01%)
Jun 21, 2017 14.20 14.20 13.40 13.60 535 -0.40(-2.86%)
Jun 20, 2017 13.96 14.00 13.60 14.00 971 +0.45(+3.35%)
Jun 19, 2017 14.31 14.31 13.50 13.55 617 -0.45(-3.24%)
Jun 16, 2017 14.50 15.70 14.00 14.00 5,634 -0.20(-1.41%)
Jun 15, 2017 14.20 14.70 12.80 14.20 6,983 +0.00(+0.00%)
Jun 14, 2017 14.90 15.70 14.10 14.20 5,093 -0.70(-4.70%)
Jun 13, 2017 14.50 14.90 14.00 14.90 5,391 +0.40(+2.76%)
Jun 12, 2017 14.70 14.80 14.50 14.50 1,012 -0.20(-1.36%)
Jun 09, 2017 14.93 14.93 14.70 14.70 270 -0.10(-0.68%)
Jun 08, 2017 15.24 15.30 14.80 14.80 67 -0.50(-3.27%)
Jun 07, 2017 14.50 15.30 14.50 15.30 300 +0.08(+0.52%)
Jun 06, 2017 15.03 15.40 14.90 15.22 752 +0.02(+0.10%)
Jun 05, 2017 15.07 15.50 15.07 15.21 1,033 +0.09(+0.60%)
Jun 02, 2017 15.20 15.20 15.00 15.12 335 +0.12(+0.77%)
Jun 01, 2017 15.28 15.28 15.00 15.00 422 -0.30(-1.96%)
May 31, 2017 15.00 15.50 15.00 15.30 143 +0.04(+0.29%)
May 30, 2017 15.00 15.40 15.00 15.26 80 +0.16(+1.03%)
May 26, 2017 15.37 15.37 15.10 15.10 841 -0.10(-0.65%)
May 25, 2017 15.20 15.58 15.10 15.20 1,213 -0.00(-0.01%)
May 24, 2017 15.40 15.48 15.10 15.20 287 -0.25(-1.61%)
May 23, 2017 15.79 15.90 15.20 15.45 591 -0.05(-0.34%)
May 22, 2017 15.20 15.80 15.10 15.50 3,577 -0.20(-1.28%)
May 19, 2017 15.69 15.70 15.50 15.70 1,782 +0.10(+0.65%)
May 18, 2017 15.60 15.91 15.60 15.60 662 +0.00(+0.00%)
May 17, 2017 15.72 15.80 15.60 15.60 827 -0.40(-2.50%)
May 16, 2017 16.38 16.38 15.62 16.00 2,408 +0.20(+1.27%)
May 15, 2017 15.70 16.20 15.61 15.80 2,071 -0.50(-3.07%)
May 12, 2017 15.90 17.20 15.70 16.30 5,604 +0.53(+3.37%)
May 11, 2017 16.00 16.00 15.70 15.77 345 -0.23(-1.45%)
May 10, 2017 16.20 16.20 15.76 16.00 348 -0.07(-0.44%)
May 09, 2017 16.50 16.50 16.02 16.07 403 -0.43(-2.60%)
May 08, 2017 16.50 16.50 16.50 16.50 169 -0.00(-0.01%)
May 05, 2017 16.54 16.70 16.50 16.50 448 -0.10(-0.60%)
May 04, 2017 16.90 16.90 16.51 16.60 2,117 +0.19(+1.16%)
May 03, 2017 16.99 17.00 16.41 16.41 1,065 -0.59(-3.47%)
May 02, 2017 16.30 17.00 16.30 17.00 6,450 +0.70(+4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.